CXMT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.90	43.91	40.81	41.80	41.80	-2.50%	285,513,767
Oct 29, 2026	43.56	44.82	42.83	42.87	42.87	-3.36%	273,496,498
Oct 28, 2026	44.80	44.95	42.36	44.36	44.36	3.16%	368,292,773
Oct 27, 2026	43.80	44.69	42.99	43.00	43.00	0.80%	344,444,285
Oct 26, 2026	41.89	43.18	41.60	42.66	42.66	-0.44%	325,530,672
Oct 23, 2026	38.76	43.15	38.75	42.85	42.85	7.93%	480,660,771
Oct 22, 2026	40.80	41.12	39.10	39.70	39.70	-3.10%	303,342,938
Oct 21, 2026	41.20	41.75	40.75	40.97	40.97	1.61%	230,015,875
Oct 20, 2026	41.10	41.89	39.81	40.32	40.32	-2.89%	356,785,575
Oct 19, 2026	42.79	42.97	41.00	41.52	41.52	-7.77%	432,227,162
Oct 16, 2026	44.50	46.44	44.10	45.02	45.02	3.28%	302,567,260
Oct 15, 2026	44.01	44.55	43.33	43.59	43.59	-5.24%	281,414,633
Oct 14, 2026	47.45	47.78	46.00	46.00	46.00	-2.11%	172,119,094
Oct 13, 2026	46.30	48.55	45.77	46.99	46.99	-2.79%	235,206,271
Oct 12, 2026	49.99	50.23	48.29	48.34	48.34	-5.22%	223,306,892
Oct 9, 2026	49.81	51.36	48.00	51.00	51.00	0.95%	302,990,427
Oct 8, 2026	54.50	54.51	50.20	50.52	50.52	-7.79%	365,289,830
Sep 30, 2026	55.55	55.85	54.38	54.79	54.79	-1.37%	116,869,999
Sep 29, 2026	53.71	55.78	53.68	55.55	55.55	3.25%	149,458,088
Sep 28, 2026	56.00	56.29	53.80	53.80	53.80	-4.27%	215,431,375
Sep 24, 2026	57.70	57.80	56.20	56.20	56.20	-4.13%	151,606,263
Sep 23, 2026	58.50	59.83	58.20	58.62	58.62	1.31%	206,428,074
Sep 22, 2026	57.89	59.50	57.01	57.86	57.86	1.72%	287,081,713
Sep 21, 2026	57.00	58.76	56.46	56.88	56.88	2.41%	243,467,649
Sep 18, 2026	54.43	55.96	54.18	55.54	55.54	3.87%	262,651,331
Sep 17, 2026	54.60	54.99	53.33	53.47	53.47	-2.96%	207,059,476
Sep 16, 2026	54.40	55.80	53.51	55.10	55.10	1.62%	213,245,388
Sep 15, 2026	54.49	55.89	54.05	54.22	54.22	-0.50%	179,376,011
Sep 14, 2026	55.22	55.49	54.40	54.49	54.49	-3.95%	191,214,352
Sep 11, 2026	56.00	57.00	54.80	56.73	56.73	-0.82%	208,390,217
Sep 10, 2026	57.04	58.28	57.02	57.20	57.20	0.58%	162,329,942
Sep 9, 2026	58.90	59.08	56.47	56.87	56.87	-2.60%	178,739,399
Sep 8, 2026	58.40	59.39	57.61	58.39	58.39	-0.14%	197,784,411
Sep 7, 2026	56.51	58.97	56.50	58.47	58.47	6.70%	353,839,820
Sep 4, 2026	56.01	56.65	54.45	54.80	54.80	-1.35%	199,646,496
Sep 3, 2026	55.00	56.05	54.37	55.55	55.55	2.26%	202,392,499
Sep 2, 2026	55.55	55.88	54.00	54.32	54.32	-3.86%	243,949,672
Sep 1, 2026	58.50	58.88	56.06	56.50	56.50	-2.60%	231,592,525
Aug 31, 2026	58.80	59.90	57.01	58.01	58.01	-1.01%	357,653,432
Aug 28, 2026	58.50	59.80	58.09	58.60	58.60	-0.88%	226,216,708
Aug 27, 2026	56.65	59.30	56.20	59.12	59.12	5.38%	324,624,545
Aug 26, 2026	56.60	56.97	55.51	56.10	56.10	-0.71%	201,284,145
Aug 25, 2026	55.35	57.19	54.91	56.50	56.50	-0.18%	236,842,998
Aug 24, 2026	57.60	58.88	55.29	56.60	56.60	-2.41%	293,731,946
Aug 21, 2026	57.21	59.56	57.21	58.00	58.00	0.75%	275,847,845
Aug 20, 2026	57.58	58.43	56.05	57.57	57.57	0.03%	296,418,334
Aug 19, 2026	57.10	58.34	55.70	57.55	57.55	-2.77%	460,638,573
Aug 18, 2026	61.15	61.30	58.23	59.19	59.19	-4.22%	426,504,877
Aug 17, 2026	55.60	61.80	55.50	61.80	61.80	12.00%	566,136,754
Aug 14, 2026	54.49	55.38	54.20	55.18	55.18	4.35%	362,235,670